ASE:ABUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.66	0.66	0.63	0.63	0.63	-1.56%	13,213
Mar 11, 2026	0.64	0.66	0.64	0.64	0.64	-	2,517
Mar 10, 2026	0.64	0.65	0.64	0.64	0.64	-1.54%	393
Mar 9, 2026	0.64	0.65	0.64	0.65	0.65	-	775
Mar 8, 2026	0.65	0.65	0.64	0.65	0.65	-	405
Mar 5, 2026	0.64	0.65	0.63	0.65	0.65	1.56%	6,049
Mar 4, 2026	0.66	0.66	0.64	0.64	0.64	-3.03%	7,900
Mar 3, 2026	0.62	0.66	0.62	0.66	0.66	4.76%	2,790
Mar 2, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	1,549
Mar 1, 2026	0.64	0.64	0.62	0.64	0.64	-1.54%	15,089
Feb 26, 2026	0.66	0.66	0.65	0.65	0.65	-	1,185
Feb 25, 2026	0.65	0.65	0.65	0.65	0.65	-	3,838
Feb 24, 2026	0.66	0.67	0.65	0.65	0.65	-2.99%	3,366
Feb 23, 2026	0.68	0.69	0.67	0.67	0.67	-	737
Feb 22, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	2,781
Feb 19, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	5,455
Feb 18, 2026	0.69	0.69	0.69	0.69	0.69	-	79
Feb 17, 2026	0.69	0.69	0.68	0.69	0.69	-	4,305
Feb 16, 2026	0.69	0.70	0.69	0.69	0.69	-	2,982
Feb 15, 2026	0.70	0.70	0.69	0.69	0.69	-2.82%	3,945
Feb 12, 2026	0.72	0.72	0.70	0.71	0.71	-2.74%	44,971
Feb 11, 2026	0.72	0.73	0.72	0.73	0.73	-2.67%	1,300
Feb 10, 2026	0.74	0.75	0.74	0.75	0.75	2.74%	303
Feb 9, 2026	0.73	0.73	0.73	0.73	0.73	-1.35%	591
Feb 8, 2026	0.74	0.74	0.73	0.74	0.74	-	4,990
Feb 5, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	7,346
Feb 4, 2026	0.75	0.75	0.74	0.75	0.75	-	6,130
Feb 3, 2026	0.74	0.75	0.74	0.75	0.75	1.35%	865
Feb 2, 2026	0.75	0.75	0.73	0.74	0.74	-1.33%	4,513
Feb 1, 2026	0.74	0.75	0.74	0.75	0.75	1.35%	2,377
Jan 29, 2026	0.72	0.74	0.72	0.74	0.74	1.37%	7,291
Jan 28, 2026	0.72	0.73	0.71	0.73	0.73	-1.35%	25,829
Jan 27, 2026	0.74	0.74	0.72	0.74	0.74	-	5,060
Jan 26, 2026	0.72	0.74	0.72	0.74	0.74	-	5,098
Jan 25, 2026	0.73	0.74	0.73	0.74	0.74	-1.33%	9,170
Jan 22, 2026	0.74	0.75	0.74	0.75	0.75	-	3,760
Jan 21, 2026	0.74	0.75	0.74	0.75	0.75	-1.32%	9,362
Jan 20, 2026	0.76	0.76	0.75	0.76	0.76	-1.30%	23,795
Jan 19, 2026	0.77	0.77	0.76	0.77	0.77	-1.28%	6,482
Jan 18, 2026	0.77	0.78	0.77	0.78	0.78	1.30%	33,209
Jan 15, 2026	0.76	0.77	0.76	0.77	0.77	2.67%	23,975
Jan 14, 2026	0.75	0.76	0.75	0.75	0.75	-1.32%	11,452
Jan 13, 2026	0.76	0.76	0.74	0.76	0.76	-	34,411
Jan 12, 2026	0.77	0.77	0.75	0.76	0.76	-2.56%	42,481
Jan 11, 2026	0.78	0.78	0.78	0.78	0.78	-	5,916
Jan 8, 2026	0.76	0.78	0.75	0.78	0.78	2.63%	44,335
Jan 7, 2026	0.76	0.77	0.76	0.76	0.76	-	23,438
Jan 6, 2026	0.76	0.77	0.76	0.76	0.76	-1.30%	8,843
Jan 5, 2026	0.79	0.79	0.76	0.77	0.77	-	113,357
Jan 4, 2026	0.75	0.77	0.75	0.77	0.77	4.05%	63,820